Sammakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.430	1.450	1.420	1.430	1.265	543,847
2022-08-05	1.430	1.430	1.410	1.420	1.257	104,800
2022-08-04	1.430	1.430	1.410	1.430	1.265	131,100
2022-08-03	1.410	1.430	1.410	1.420	1.257	761,400
2022-08-02	1.410	1.420	1.390	1.400	1.239	622,515
2022-08-01	1.410	1.430	1.400	1.410	1.248	602,113
2022-07-27	1.420	1.430	1.390	1.390	1.230	376,251
2022-07-26	1.420	1.450	1.400	1.410	1.248	1,149,142
2022-07-25	1.420	1.430	1.400	1.400	1.239	198,204
2022-07-22	1.410	1.420	1.400	1.400	1.239	147,834
2022-07-21	1.420	1.430	1.390	1.410	1.248	361,682
2022-07-20	1.420	1.430	1.400	1.410	1.248	213,902
2022-07-19	1.440	1.470	1.400	1.420	1.257	1,268,390
2022-07-18	1.420	1.520	1.400	1.450	1.283	7,027,812
2022-07-15	1.400	1.410	1.390	1.400	1.239	384,601
2022-07-14	1.390	1.440	1.390	1.390	1.230	1,414,003
2022-07-12	1.420	1.460	1.400	1.400	1.239	1,855,701
2022-07-11	1.390	1.420	1.390	1.400	1.239	710,501
2022-07-08	1.430	1.470	1.390	1.390	1.230	2,687,902
2022-07-07	1.390	1.590	1.380	1.440	1.274	14,749,810
2022-07-06	1.410	1.460	1.360	1.380	1.221	1,316,055
2022-07-05	1.530	1.540	1.430	1.430	1.265	2,964,182
2022-07-04	1.470	1.660	1.450	1.530	1.354	12,006,160
2022-07-01	1.490	1.490	1.470	1.480	1.310	273,426
2022-06-30	1.500	1.520	1.480	1.490	1.318	507,040
2022-06-29	1.500	1.510	1.490	1.500	1.327	218,000
2022-06-28	1.490	1.500	1.480	1.500	1.327	56,221
2022-06-27	1.490	1.500	1.490	1.490	1.318	373,981
2022-06-24	1.480	1.500	1.480	1.490	1.318	404,390
2022-06-23	1.500	1.510	1.480	1.490	1.318	219,711
2022-06-22	1.490	1.530	1.480	1.490	1.318	1,371,308
2022-06-21	1.500	1.500	1.480	1.490	1.318	568,400
2022-06-20	1.490	1.520	1.480	1.490	1.318	1,015,341
2022-06-17	1.480	1.500	1.470	1.480	1.310	349,789
2022-06-16	1.500	1.650	1.480	1.480	1.310	5,899,610
2022-06-15	1.500	1.520	1.480	1.500	1.327	589,937
2022-06-14	1.480	1.510	1.480	1.500	1.327	292,703
2022-06-13	1.490	1.500	1.480	1.490	1.318	500,985
2022-06-10	1.530	1.530	1.500	1.500	1.327	734,108
2022-06-09	1.540	1.560	1.520	1.530	1.354	2,294,503
2022-06-08	1.500	1.570	1.500	1.510	1.336	4,804,390
2022-06-07	1.530	1.530	1.490	1.490	1.318	1,315,048
2022-06-06	1.520	1.540	1.510	1.520	1.345	387,920
2022-06-02	1.540	1.540	1.520	1.520	1.345	213,515
2022-06-01	1.500	1.540	1.500	1.520	1.345	828,904
2022-05-31	1.520	1.530	1.500	1.500	1.327	803,405
2022-05-30	1.520	1.550	1.510	1.520	1.345	983,397
2022-05-27	1.530	1.530	1.510	1.510	1.336	799,302
2022-05-26	1.490	1.570	1.490	1.510	1.336	2,583,911
2022-05-25	1.490	1.500	1.470	1.480	1.310	880,805
2022-05-24	1.490	1.520	1.480	1.480	1.310	1,235,578
2022-05-23	1.490	1.510	1.460	1.470	1.301	1,031,585
2022-05-20	1.490	1.510	1.460	1.470	1.301	1,133,100
2022-05-19	1.490	1.510	1.460	1.480	1.310	557,400
2022-05-18	1.500	1.520	1.480	1.490	1.318	473,400
2022-05-17	1.460	1.510	1.460	1.480	1.310	442,100
2022-05-13	1.510	1.520	1.450	1.460	1.292	4,419,300
2022-05-12	1.570	1.580	1.500	1.500	1.327	1,256,900
2022-05-11	1.590	1.610	1.570	1.580	1.398	887,400
2022-05-10	1.570	1.630	1.570	1.590	1.407	1,331,600

← NewerPage 18 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0200 THB
2024-04-30	0.0300 THB
2023-04-27	0.1000 THB
2022-04-26	0.0400 THB
2021-04-20	0.0300 THB
2020-04-08	0.0900 THB
2019-04-12	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.